Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 18.55 19.00 18.28 18.68 3,603,068 +0.10(+0.54%)
Apr 29, 2020 18.27 18.73 18.11 18.58 3,709,163 +0.54(+3.01%)
Apr 28, 2020 18.55 18.69 17.87 18.03 3,071,775 -0.29(-1.61%)
Apr 27, 2020 18.10 18.41 17.87 18.33 4,701,184 +0.40(+2.21%)
Apr 24, 2020 18.26 18.26 17.61 17.93 2,569,792 +0.07(+0.39%)
Apr 23, 2020 18.17 18.47 17.80 17.86 4,174,674 +0.03(+0.17%)
Apr 22, 2020 17.98 18.14 17.56 17.83 4,457,332 +0.16(+0.92%)
Apr 21, 2020 17.75 17.86 17.08 17.67 5,941,569 -0.39(-2.15%)
Apr 20, 2020 18.38 18.62 18.03 18.06 4,376,479 -0.41(-2.23%)
Apr 17, 2020 18.22 19.15 18.14 18.47 6,458,967 +0.81(+4.61%)
Apr 16, 2020 17.45 17.67 17.21 17.65 4,551,621 +0.26(+1.47%)
Apr 15, 2020 17.13 17.48 17.03 17.40 3,045,761 -0.32(-1.79%)
Apr 14, 2020 17.43 18.12 17.35 17.72 5,143,383 +0.67(+3.91%)
Apr 13, 2020 17.06 17.24 16.80 17.05 2,445,222 +0.12(+0.69%)
Apr 09, 2020 17.64 17.92 16.83 16.93 4,907,913 -0.43(-2.46%)
Apr 08, 2020 17.47 17.77 17.27 17.36 4,200,162 -0.05(-0.27%)
Apr 07, 2020 17.02 18.25 16.72 17.41 9,298,875 +1.33(+8.30%)
Apr 06, 2020 15.84 16.27 15.68 16.07 4,643,972 +0.73(+4.78%)
Apr 03, 2020 15.53 15.77 15.03 15.34 3,132,763 -0.02(-0.15%)
Apr 02, 2020 15.66 15.97 15.11 15.36 6,817,089 -0.46(-2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.